科威尔(688551)股票信息
| 股票代码 | 688551 |
| 股票名称 | 科威尔 |
| 最新价/元 | 29.20 |
| 涨跌额/元 | -2.46 |
| 涨跌幅/% | -7.77 |
| 买入/元 | 29.05 |
| 卖出/元 | 29.20 |
| 昨收/元 | 31.66 |
| 今开/元 | 31.65 |
| 最高/元 | 31.65 |
| 最低/元 | 29.00 |
| 成交量/手 | 20301.14 |
| 成交额/万 | 6084.68 |
| 股净值/元 | 20.14 |
| 市净率 | 1.88 |
| 总市值/万 | 245349.99 |
| 流通值/万 | 245349.99 |
| 换手率/% | 2.42 |
| 入市日期 | 2020-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
科威尔(688551)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 31.65 | 29.20 | -2.46 | -7.77 | 20301.14 | 6084.68 | 2.42 |
| 2024-10-10 | 33.38 | 31.66 | -1.70 | -5.10 | 17625.25 | 5788.06 | 2.10 |
| 2024-10-09 | 35.58 | 33.36 | -4.18 | -11.14 | 26363.10 | 9059.26 | 3.14 |
| 2024-10-08 | 38.00 | 37.54 | 5.35 | 16.62 | 33746.70 | 12207.12 | 4.02 |
| 2024-09-30 | 29.44 | 32.19 | 4.24 | 15.17 | 27373.93 | 8402.26 | 3.26 |
| 2024-09-27 | 26.48 | 27.95 | 2.24 | 8.71 | 9506.05 | 2559.29 | 1.13 |
| 2024-09-26 | 24.76 | 25.71 | 0.95 | 3.84 | 8596.69 | 2163.73 | 1.02 |
| 2024-09-25 | 24.92 | 24.76 | 0.16 | 0.65 | 9185.47 | 2305.32 | 1.09 |
| 2024-09-24 | 23.65 | 24.60 | 1.06 | 4.50 | 6210.91 | 1501.22 | 0.74 |
| 2024-09-23 | 23.56 | 23.54 | 0.01 | 0.04 | 3695.68 | 871.69 | 0.44 |
| 2024-09-20 | 23.98 | 23.53 | -0.45 | -1.88 | 4482.11 | 1057.22 | 0.53 |
| 2024-09-19 | 23.84 | 23.98 | 0.39 | 1.65 | 6407.14 | 1534.39 | 0.76 |
| 2024-09-18 | 24.02 | 23.59 | -0.47 | -1.95 | 5770.82 | 1356.85 | 0.69 |
| 2024-09-13 | 25.08 | 24.06 | -1.02 | -4.07 | 7648.48 | 1874.04 | 0.91 |
| 2024-09-12 | 25.86 | 25.08 | -0.99 | -3.80 | 10384.17 | 2643.37 | 1.24 |
| 2024-09-11 | 26.25 | 26.07 | -0.52 | -1.96 | 13670.88 | 3571.94 | 1.63 |
| 2024-09-10 | 24.85 | 26.59 | 1.82 | 7.35 | 14033.31 | 3675.30 | 1.67 |
| 2024-09-09 | 24.63 | 24.77 | -0.05 | -0.20 | 2322.91 | 573.03 | 0.28 |
| 2024-09-06 | 25.87 | 24.82 | -1.02 | -3.95 | 3699.46 | 931.86 | 0.44 |
| 2024-09-05 | 25.72 | 25.84 | -0.08 | -0.31 | 2340.77 | 605.85 | 0.28 |
| 2024-09-04 | 26.13 | 25.92 | -0.17 | -0.65 | 3481.23 | 905.97 | 0.41 |
| 2024-09-03 | 25.70 | 26.09 | 0.37 | 1.44 | 4385.03 | 1144.36 | 0.52 |
| 2024-09-02 | 26.41 | 25.72 | -0.67 | -2.54 | 6190.53 | 1610.98 | 0.74 |
| 2024-08-30 | 26.10 | 26.39 | 0.46 | 1.77 | 6819.35 | 1795.52 | 0.81 |
| 2024-08-29 | 24.88 | 25.93 | 1.09 | 4.39 | 7582.97 | 1936.98 | 0.90 |
| 2024-08-28 | 24.83 | 24.84 | 0.13 | 0.53 | 5016.46 | 1242.61 | 0.60 |
| 2024-08-27 | 24.78 | 24.71 | -0.14 | -0.56 | 8842.16 | 2212.48 | 1.05 |
| 2024-08-26 | 25.92 | 24.85 | -0.60 | -2.36 | 11106.01 | 2786.04 | 1.32 |
| 2024-08-23 | 25.45 | 25.45 | -0.20 | -0.78 | 3185.52 | 813.34 | 0.38 |
| 2024-08-22 | 26.19 | 25.65 | -0.19 | -0.74 | 3433.77 | 890.46 | 0.41 |
| 2024-08-21 | 25.62 | 25.84 | 0.29 | 1.14 | 4224.11 | 1091.32 | 0.50 |
| 2024-08-20 | 27.22 | 25.55 | -1.07 | -4.02 | 6980.76 | 1804.85 | 0.83 |
| 2024-08-19 | 26.61 | 26.62 | -0.23 | -0.86 | 3573.64 | 959.49 | 0.43 |
| 2024-08-16 | 26.93 | 26.85 | -0.08 | -0.30 | 2562.45 | 689.34 | 0.30 |
| 2024-08-15 | 27.27 | 26.93 | -0.21 | -0.77 | 3486.37 | 944.25 | 0.41 |
| 2024-08-14 | 27.61 | 27.14 | -0.43 | -1.56 | 2566.73 | 700.51 | 0.31 |
| 2024-08-13 | 27.36 | 27.57 | 0.00 | 0.00 | 2952.67 | 805.99 | 0.35 |
| 2024-08-12 | 27.60 | 27.57 | -0.02 | -0.07 | 3483.93 | 959.78 | 0.41 |
| 2024-08-09 | 28.13 | 27.59 | -0.56 | -1.99 | 3209.65 | 892.46 | 0.38 |
| 2024-08-08 | 28.31 | 28.15 | -0.16 | -0.57 | 3204.58 | 897.20 | 0.38 |
| 2024-08-07 | 28.30 | 28.31 | -0.10 | -0.35 | 3074.91 | 871.08 | 0.37 |
| 2024-08-06 | 27.87 | 28.41 | 0.92 | 3.35 | 4855.57 | 1369.77 | 0.58 |
| 2024-08-05 | 28.46 | 27.49 | -1.19 | -4.15 | 5648.78 | 1587.33 | 0.67 |
| 2024-08-02 | 28.85 | 28.68 | -0.73 | -2.48 | 6465.98 | 1869.26 | 0.77 |
| 2024-08-01 | 29.60 | 29.41 | -0.14 | -0.47 | 6170.48 | 1820.41 | 0.74 |
| 2024-07-31 | 27.78 | 29.55 | 1.76 | 6.33 | 11001.22 | 3194.37 | 1.31 |
| 2024-07-30 | 27.38 | 27.79 | 0.33 | 1.20 | 3538.57 | 976.77 | 0.42 |
| 2024-07-29 | 28.33 | 27.46 | -0.75 | -2.66 | 4049.29 | 1120.45 | 0.48 |
| 2024-07-26 | 27.91 | 28.21 | 0.26 | 0.93 | 3745.38 | 1055.79 | 0.45 |
| 2024-07-25 | 27.49 | 27.95 | 0.44 | 1.60 | 3141.83 | 872.53 | 0.37 |
| 2024-07-24 | 28.43 | 27.51 | -0.64 | -2.27 | 4299.58 | 1192.04 | 0.51 |
| 2024-07-23 | 29.50 | 28.15 | -1.43 | -4.83 | 4399.98 | 1264.77 | 0.53 |
| 2024-07-22 | 29.28 | 29.58 | 0.17 | 0.58 | 4471.03 | 1326.56 | 0.53 |
| 2024-07-19 | 28.52 | 29.41 | 0.95 | 3.34 | 4916.11 | 1434.23 | 0.59 |
| 2024-07-18 | 28.97 | 28.46 | -0.22 | -0.77 | 3410.51 | 965.49 | 0.41 |
| 2024-07-17 | 28.98 | 28.68 | -0.32 | -1.10 | 3523.83 | 1018.43 | 0.42 |
| 2024-07-16 | 28.63 | 29.00 | 0.10 | 0.35 | 4121.12 | 1189.83 | 0.49 |
| 2024-07-15 | 29.71 | 28.90 | -0.98 | -3.28 | 4426.04 | 1286.25 | 0.53 |
| 2024-07-12 | 30.07 | 29.88 | -0.23 | -0.76 | 3581.34 | 1070.01 | 0.43 |
| 2024-07-11 | 29.43 | 30.11 | 1.19 | 4.12 | 5897.32 | 1766.06 | 0.70 |
| 2024-07-10 | 28.78 | 28.92 | 0.16 | 0.56 | 4502.31 | 1313.80 | 0.54 |
| 2024-07-09 | 28.01 | 28.76 | 0.78 | 2.79 | 7139.25 | 2031.60 | 0.85 |
| 2024-07-08 | 28.93 | 27.98 | -0.90 | -3.12 | 5986.97 | 1698.51 | 0.71 |
| 2024-07-05 | 28.60 | 28.88 | 0.34 | 1.19 | 4804.31 | 1377.39 | 0.57 |
| 2024-07-04 | 29.76 | 28.54 | -1.33 | -4.45 | 5094.68 | 1479.71 | 0.61 |
| 2024-07-03 | 30.13 | 29.87 | -0.19 | -0.63 | 3570.58 | 1069.14 | 0.43 |
| 2024-07-02 | 30.44 | 30.06 | -0.28 | -0.92 | 3643.38 | 1102.48 | 0.43 |
| 2024-07-01 | 31.40 | 30.34 | -1.16 | -3.68 | 6451.36 | 1952.92 | 0.77 |
| 2024-06-28 | 30.60 | 31.50 | 0.99 | 3.25 | 7636.85 | 2407.65 | 0.91 |
| 2024-06-27 | 31.12 | 30.51 | -0.64 | -2.06 | 5612.48 | 1742.78 | 0.67 |
| 2024-06-26 | 29.76 | 31.15 | 1.04 | 3.45 | 6719.44 | 2056.08 | 0.80 |
| 2024-06-25 | 30.18 | 30.11 | 0.10 | 0.33 | 5864.34 | 1760.61 | 0.70 |
| 2024-06-24 | 31.66 | 30.01 | -1.90 | -5.95 | 7557.20 | 2327.63 | 0.90 |
| 2024-06-21 | 32.35 | 31.91 | -0.89 | -2.71 | 6330.57 | 2028.35 | 0.76 |
| 2024-06-20 | 32.86 | 32.80 | -0.05 | -0.15 | 8358.51 | 2772.25 | 1.00 |
| 2024-06-19 | 33.54 | 32.85 | -0.43 | -1.29 | 4887.45 | 1610.92 | 0.58 |
| 2024-06-18 | 32.93 | 33.28 | 0.06 | 0.18 | 5174.02 | 1730.28 | 0.62 |
| 2024-06-17 | 33.15 | 33.22 | 0.07 | 0.21 | 5942.68 | 1984.84 | 0.71 |
| 2024-06-14 | 33.58 | 33.15 | -0.45 | -1.34 | 6270.83 | 2082.68 | 0.75 |
| 2024-06-13 | 33.00 | 33.60 | 1.04 | 3.19 | 10721.82 | 3570.58 | 1.28 |
| 2024-06-12 | 32.68 | 32.56 | 0.04 | 0.12 | 5369.06 | 1754.12 | 0.64 |
| 2024-06-11 | 31.23 | 32.52 | 1.26 | 4.03 | 10384.82 | 3321.74 | 1.24 |
| 2024-06-07 | 31.80 | 31.26 | -0.53 | -1.67 | 10102.15 | 3197.09 | 1.21 |
| 2024-06-06 | 33.85 | 31.79 | -1.81 | -5.39 | 14372.17 | 4660.29 | 1.71 |
| 2024-06-05 | 34.02 | 33.60 | -0.72 | -2.10 | 8235.48 | 2797.23 | 0.98 |
| 2024-06-04 | 35.51 | 34.32 | -1.36 | -3.81 | 14839.78 | 5093.86 | 1.77 |
| 2024-06-03 | 36.27 | 35.68 | -0.35 | -0.97 | 8179.43 | 2935.53 | 1.01 |
| 2024-05-31 | 35.80 | 36.03 | -0.09 | -0.25 | 6064.11 | 2192.02 | 0.75 |
| 2024-05-30 | 36.47 | 36.12 | 0.18 | 0.50 | 9322.11 | 3422.87 | 1.16 |
| 2024-05-29 | 35.92 | 35.94 | 0.01 | 0.03 | 3589.76 | 1298.54 | 0.44 |
| 2024-05-28 | 35.42 | 35.93 | 0.33 | 0.93 | 4894.42 | 1754.24 | 0.61 |
| 2024-05-27 | 35.31 | 35.60 | 0.29 | 0.82 | 5232.55 | 1840.26 | 0.65 |
| 2024-05-24 | 36.48 | 35.31 | -1.01 | -2.78 | 7792.12 | 2780.65 | 0.97 |
| 2024-05-23 | 37.19 | 36.32 | -0.54 | -1.47 | 9649.30 | 3529.02 | 1.20 |
| 2024-05-22 | 37.02 | 37.46 | 0.26 | 0.70 | 9709.59 | 3613.16 | 1.20 |
| 2024-05-21 | 37.51 | 37.20 | -0.43 | -1.14 | 5965.80 | 2217.37 | 0.74 |
| 2024-05-20 | 37.64 | 37.63 | -0.01 | -0.03 | 10055.07 | 3814.59 | 1.25 |
| 2024-05-17 | 37.93 | 37.64 | -0.09 | -0.24 | 9161.68 | 3434.34 | 1.14 |
| 2024-05-16 | 38.39 | 37.73 | -0.66 | -1.72 | 6679.09 | 2541.16 | 0.83 |
| 2024-05-15 | 38.39 | 38.39 | 0.00 | 0.00 | 7816.54 | 3030.37 | 0.97 |
日K线
周K线
月K线
